| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-4.90 | -26.34% | 44,500 | 1,100 | 0.0 |
13.10
21.40
13.70
|
|
2 tháng
(2025-10-06) |
-3.80 | -21.71% | 76,900 | 1,100 | 0.0 |
13.10
21.40
13.70
|
|
3 tháng
(2025-09-05) |
-4.30 | -23.89% | 94,200 | 500 | 0.0 |
13.10
21.40
13.70
|
|
6 tháng
(2025-06-09) |
-3.51 | -20.41% | 125,000 | 200 | 0.0 |
13.10
21.40
13.70
|
|
12 tháng
(2024-12-09) |
-1 | -6.81% | 216,955 | -4,100 | -0.1 |
13.10
21.40
13.70
|
|
24 tháng
(2023-12-15) |
-1.12 | -7.57% | 331,127 | -1,000 | -0.0 |
13.10
21.40
13.70
|
|
36 tháng
(2022-12-20) |
-4.47 | -24.59% | 481,537 | -70,300 | -1.3 |
13.10
21.40
13.70
|
|
60 tháng
(2020-12-30) |
0.25 | 1.86% | 1,260,996 | -33,800 | -0.4 |
11.20
26.31
13.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
17.49
|
1,800 | 17.12 | 17.59 | 17.12 | 0 | 500 | -0.0 |
| 14/07/2025 |
17.12
|
900 | 17.31 | 17.31 | 17.12 | 0 | 0 | 0 |
| 11/07/2025 |
16.75
|
700 | 17.21 | 17.21 | 16.47 | 0 | 0 | 0 |
| 10/07/2025 |
17.21
|
1,000 | 17.21 | 17.31 | 17.21 | 0 | 0 | 0 |
| 09/07/2025 |
17.21
|
700 | 17.12 | 17.21 | 17.12 | 0 | 0 | 0 |
| 08/07/2025 |
16.84
|
3,200 | 16.66 | 16.93 | 16.66 | 0 | 0 | 0 |
| 07/07/2025 |
16.75
|
2,100 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 |
| 04/07/2025 |
16.47
|
300 | 16.28 | 16.47 | 16.28 | 0 | 0 | 0 |
| 03/07/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 02/07/2025 |
17.21
|
200 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 01/07/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 30/06/2025 |
17.21
|
100 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 27/06/2025 |
16.93
|
100 | 16.93 | 16.93 | 16.93 | 100 | 0 | 0.0 |
| 26/06/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 25/06/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 24/06/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 23/06/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 20/06/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 19/06/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 18/06/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 17/06/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 16/06/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 13/06/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 12/06/2025 |
17.21
|
400 | 17.21 | 17.21 | 17.21 | 400 | 0 | 0.0 |
| 11/06/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 10/06/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 09/06/2025 |
17.21
|
100 | 17.21 | 17.21 | 17.21 | 100 | 0 | 0.0 |
| 06/06/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 05/06/2025 |
17.21
|
900 | 17.59 | 17.59 | 17.21 | 0 | 0 | 0 |
| 04/06/2025 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 |
| 03/06/2025 |
17.59
|
3,700 | 17.68 | 17.68 | 16.00 | 0 | 0 | 0 |
| 02/06/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
| 30/05/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
| 29/05/2025 |
17.68
|
600 | 16.93 | 17.68 | 16.93 | 0 | 0 | 0 |
| 28/05/2025 |
16.28
|
1,000 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 |
| 27/05/2025 |
16.28
|
100 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 |
| 26/05/2025 |
15.35
|
5,000 | 15.82 | 15.82 | 15.35 | 0 | 0 | 0 |
| 23/05/2025 |
16.28
|
300 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 |
| 22/05/2025 |
16.28
|
300 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 |
| 21/05/2025 |
16.28
|
4,900 | 15.82 | 15.82 | 15.82 | 0 | 4,400 | -0.1 |
| 20/05/2025 |
17.21
|
3,400 | 16.19 | 17.21 | 16.19 | 0 | 0 | 0 |
| 19/05/2025 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 |
| 16/05/2025 |
15.82
|
300 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 |
| 15/05/2025 |
16.56
|
300 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 |
| 14/05/2025 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 |
| 13/05/2025 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 |
| 12/05/2025 |
16.00
|
2,000 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 |
| 09/05/2025 |
15.91
|
0 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 |
| 08/05/2025 |
15.91
|
200 | 14.79 | 15.91 | 14.79 | 0 | 0 | 0 |
| 07/05/2025 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
| 06/05/2025 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
| 05/05/2025 |
16.19
|
200 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
| 29/04/2025 |
15.45
|
1,600 | 15.35 | 15.45 | 15.35 | 700 | 0 | 0.0 |
| 28/04/2025 |
15.35
|
400 | 15.35 | 15.73 | 15.35 | 400 | 0 | 0.0 |
| 25/04/2025 |
15.17
|
500 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
| 24/04/2025 |
15.17
|
4,100 | 14.98 | 15.35 | 14.98 | 0 | 0 | 0 |
| 23/04/2025 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
| 22/04/2025 |
14.98
|
400 | 15.26 | 15.26 | 14.98 | 0 | 0 | 0 |
| 21/04/2025 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
| 18/04/2025 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
| 17/04/2025 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
| 16/04/2025 |
15.54
|
900 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
| 15/04/2025 |
15.54
|
2,300 | 16.10 | 16.10 | 15.54 | 0 | 0 | 0 |
| 14/04/2025 |
17.21
|
300 | 17.31 | 17.31 | 17.21 | 300 | 0 | 0.0 |
| 11/04/2025 |
17.49
|
200 | 17.59 | 17.59 | 17.49 | 0 | 0 | 0 |
| 10/04/2025 |
17.21
|
2,700 | 16.93 | 17.21 | 16.75 | 0 | 0 | 0 |
| 09/04/2025 |
15.91
|
0 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 |
| 08/04/2025 |
15.91
|
1,100 | 16.28 | 16.66 | 14.98 | 0 | 0 | 0 |
| 04/04/2025 |
16.28
|
1,600 | 16.19 | 16.28 | 16.19 | 0 | 0 | 0 |
| 03/04/2025 |
16.28
|
600 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 |
| 02/04/2025 |
16.75
|
100 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 01/04/2025 |
16.84
|
3,800 | 16.38 | 16.84 | 15.91 | 0 | 0 | 0 |
| 31/03/2025 |
15.91
|
0 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 |
| 28/03/2025 |
15.91
|
1,700 | 15.82 | 15.91 | 15.82 | 0 | 0 | 0 |
| 27/03/2025 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
| 26/03/2025 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
| 25/03/2025 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
| 24/03/2025 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
| 21/03/2025 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
| 20/03/2025 |
15.54
|
2,300 | 15.35 | 15.54 | 15.35 | 0 | 0 | 0 |
| 19/03/2025 |
15.54
|
3,300 | 15.73 | 15.73 | 15.54 | 0 | 0 | 0 |
| 18/03/2025 |
15.63
|
1,900 | 15.82 | 15.82 | 15.54 | 0 | 0 | 0 |
| 17/03/2025 |
15.73
|
200 | 15.91 | 15.91 | 15.73 | 0 | 0 | 0 |
| 14/03/2025 |
16.10
|
500 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 13/03/2025 |
16.00
|
1,000 | 16.75 | 16.75 | 16.00 | 0 | 0 | 0 |
| 12/03/2025 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 |
| 11/03/2025 |
17.59
|
1,700 | 17.12 | 17.59 | 17.12 | 0 | 0 | 0 |
| 10/03/2025 |
17.21
|
600 | 17.21 | 17.21 | 17.21 | 0 | 400 | -0.0 |
| 07/03/2025 |
16.28
|
600 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 |
| 06/03/2025 |
16.75
|
1,000 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 05/03/2025 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 04/03/2025 |
16.75
|
100 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 03/03/2025 |
16.93
|
100 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 |
| 28/02/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
| 27/02/2025 |
17.68
|
1,300 | 17.59 | 17.68 | 17.59 | 0 | 0 | 0 |
| 26/02/2025 |
17.96
|
2,200 | 17.59 | 17.96 | 17.59 | 0 | 0 | 0 |
| 25/02/2025 |
16.93
|
2,000 | 17.03 | 17.03 | 16.93 | 0 | 0 | 0 |
| 24/02/2025 |
16.93
|
0 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 |
| 21/02/2025 |
16.93
|
1,500 | 16.93 | 16.93 | 16.84 | 0 | 0 | 0 |
| 20/02/2025 |
18.14
|
500 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |